Shenzhen - Delayed Quote CNY
Huapont Life Sciences Co.,Ltd. (002004.SZ)
4.1000
+0.0400
+(0.99%)
At close: 3:04:18 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 4.0600 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 19,435,424 |
| Apr 30, 2025 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 15,210,406 |
| Apr 29, 2025 | 4.0200 | 4.0700 | 4.0100 | 4.0600 | 4.0600 | 13,160,700 |
| Apr 28, 2025 | 4.1000 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 18,515,652 |
| Apr 25, 2025 | 4.1200 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 13,646,001 |
| Apr 24, 2025 | 4.0900 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 22,823,300 |
| Apr 23, 2025 | 4.0700 | 4.1700 | 4.0600 | 4.0900 | 4.0900 | 28,434,663 |
| Apr 22, 2025 | 3.9500 | 4.1000 | 3.9500 | 4.0800 | 4.0800 | 32,347,150 |
| Apr 21, 2025 | 3.9200 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 12,336,518 |
| Apr 18, 2025 | 3.9500 | 3.9700 | 3.9100 | 3.9300 | 3.9300 | 11,239,368 |
| Apr 17, 2025 | 3.8900 | 3.9600 | 3.8700 | 3.9400 | 3.9400 | 15,306,750 |
| Apr 16, 2025 | 3.9400 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 16,626,714 |
| Apr 15, 2025 | 3.9200 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 15,083,164 |
| Apr 14, 2025 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 20,401,250 |
| Apr 11, 2025 | 3.9100 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 20,117,400 |
| Apr 10, 2025 | 3.9300 | 3.9500 | 3.8800 | 3.9200 | 3.9200 | 26,234,214 |
| Apr 9, 2025 | 3.8300 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 33,318,664 |
| Apr 8, 2025 | 3.7800 | 3.9400 | 3.7800 | 3.9000 | 3.9000 | 43,027,499 |
| Apr 7, 2025 | 4.0000 | 4.0500 | 3.7400 | 3.7800 | 3.7800 | 64,037,205 |
| Apr 3, 2025 | 4.0300 | 4.2500 | 4.0100 | 4.1600 | 4.1600 | 51,794,891 |
| Apr 2, 2025 | 4.0600 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 12,904,700 |
| Apr 1, 2025 | 3.9600 | 4.0700 | 3.9600 | 4.0700 | 4.0700 | 24,461,250 |
| Mar 31, 2025 | 4.0200 | 4.0300 | 3.9300 | 3.9600 | 3.9600 | 18,597,814 |
| Mar 28, 2025 | 4.0600 | 4.0800 | 4.0000 | 4.0300 | 4.0300 | 18,356,197 |
| Mar 27, 2025 | 4.0300 | 4.0800 | 4.0100 | 4.0600 | 4.0600 | 21,054,260 |
| Mar 26, 2025 | 4.0200 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 27,216,601 |
| Mar 25, 2025 | 3.9400 | 4.1800 | 3.9200 | 4.0500 | 4.0500 | 47,360,661 |
| Mar 24, 2025 | 3.9500 | 3.9600 | 3.8800 | 3.9300 | 3.9300 | 20,989,605 |
| Mar 21, 2025 | 3.9800 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 19,114,737 |
| Mar 20, 2025 | 3.9600 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 14,734,096 |
| Mar 19, 2025 | 3.9800 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 12,904,449 |
| Mar 18, 2025 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 24,415,235 |
| Mar 17, 2025 | 4.0300 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 20,745,136 |
| Mar 14, 2025 | 3.9800 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 39,204,922 |
| Mar 13, 2025 | 3.9500 | 3.9800 | 3.9300 | 3.9700 | 3.9700 | 23,459,636 |
| Mar 12, 2025 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 18,808,471 |
| Mar 11, 2025 | 3.8800 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | 29,678,150 |
| Mar 10, 2025 | 3.8500 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 21,788,639 |
| Mar 7, 2025 | 3.8500 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 16,961,961 |
| Mar 6, 2025 | 3.8400 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 14,599,190 |
| Mar 5, 2025 | 3.8600 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 17,282,211 |
| Mar 4, 2025 | 3.8500 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 14,248,300 |
| Mar 3, 2025 | 3.8600 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 17,470,901 |
| Feb 28, 2025 | 3.8900 | 3.9200 | 3.8400 | 3.8500 | 3.8500 | 22,827,850 |
| Feb 27, 2025 | 3.9100 | 3.9300 | 3.8500 | 3.9000 | 3.9000 | 23,616,150 |
| Feb 26, 2025 | 3.8500 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 25,276,900 |
| Feb 25, 2025 | 3.8700 | 3.8800 | 3.8400 | 3.8500 | 3.8500 | 16,640,541 |
| Feb 24, 2025 | 3.8700 | 3.9100 | 3.8600 | 3.8800 | 3.8800 | 20,121,800 |
| Feb 21, 2025 | 3.9000 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 22,309,479 |
| Feb 20, 2025 | 3.9000 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 21,138,600 |
| Feb 19, 2025 | 3.9200 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 17,713,380 |
| Feb 18, 2025 | 3.9600 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 26,883,619 |
| Feb 17, 2025 | 3.9600 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 34,871,270 |
| Feb 14, 2025 | 3.9200 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 27,362,253 |
| Feb 13, 2025 | 3.9500 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 27,555,756 |
| Feb 12, 2025 | 3.9500 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 17,875,748 |
| Feb 11, 2025 | 3.9600 | 3.9700 | 3.8800 | 3.9500 | 3.9500 | 31,299,806 |
| Feb 10, 2025 | 3.9400 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 33,883,259 |
| Feb 7, 2025 | 3.8800 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 33,596,412 |
| Feb 6, 2025 | 3.8600 | 3.9000 | 3.8100 | 3.8900 | 3.8900 | 24,172,992 |
| Feb 5, 2025 | 3.9000 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 20,726,011 |
| Jan 27, 2025 | 3.8500 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 33,710,900 |
| Jan 24, 2025 | 3.8000 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 26,559,782 |
| Jan 23, 2025 | 3.8500 | 3.8800 | 3.7800 | 3.7900 | 3.7900 | 37,940,374 |
| Jan 22, 2025 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 29,317,122 |
| Jan 21, 2025 | 3.9500 | 4.0200 | 3.8500 | 3.8700 | 3.8700 | 61,712,533 |
| Jan 20, 2025 | 4.0600 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 83,182,600 |
| Jan 17, 2025 | 4.3200 | 4.3900 | 4.2900 | 4.3600 | 4.3600 | 15,621,607 |
| Jan 16, 2025 | 4.3500 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 20,346,651 |
| Jan 15, 2025 | 4.3200 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 18,893,517 |
| Jan 14, 2025 | 4.2700 | 4.3400 | 4.2600 | 4.3300 | 4.3300 | 23,086,387 |
| Jan 13, 2025 | 4.2300 | 4.2900 | 4.2000 | 4.2700 | 4.2700 | 17,850,089 |
| Jan 10, 2025 | 4.3100 | 4.3300 | 4.2500 | 4.2500 | 4.2500 | 13,816,036 |
| Jan 9, 2025 | 4.3300 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 15,133,666 |
| Jan 8, 2025 | 4.4200 | 4.4300 | 4.2900 | 4.3500 | 4.3500 | 17,819,324 |
| Jan 7, 2025 | 4.4500 | 4.4600 | 4.3300 | 4.3900 | 4.3900 | 20,384,300 |
| Jan 6, 2025 | 4.3900 | 4.4700 | 4.3600 | 4.4600 | 4.4600 | 19,936,537 |
| Jan 3, 2025 | 4.4200 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 23,497,666 |
| Jan 2, 2025 | 4.5300 | 4.5800 | 4.3600 | 4.4000 | 4.4000 | 21,470,123 |
| Dec 31, 2024 | 4.6000 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 18,048,500 |
| Dec 30, 2024 | 4.6500 | 4.6600 | 4.5800 | 4.6100 | 4.6100 | 14,009,918 |
| Dec 27, 2024 | 4.5600 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 17,633,170 |
| Dec 26, 2024 | 4.6000 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 14,482,854 |
| Dec 25, 2024 | 4.6200 | 4.6300 | 4.5600 | 4.6100 | 4.6100 | 14,075,905 |
| Dec 24, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.6100 | 4.6100 | 17,763,616 |
| Dec 23, 2024 | 4.6300 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 19,112,802 |
| Dec 20, 2024 | 4.6400 | 4.6700 | 4.6100 | 4.6300 | 4.6300 | 14,934,901 |
| Dec 19, 2024 | 4.6800 | 4.6900 | 4.6000 | 4.6400 | 4.6400 | 19,146,490 |
| Dec 18, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 13,913,900 |
| Dec 17, 2024 | 4.8000 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 18,733,935 |
| Dec 16, 2024 | 4.7800 | 4.8700 | 4.7700 | 4.8000 | 4.8000 | 19,974,210 |
| Dec 13, 2024 | 4.9000 | 4.9100 | 4.7600 | 4.7800 | 4.7800 | 31,999,502 |
| Dec 12, 2024 | 4.8800 | 4.9200 | 4.8300 | 4.9100 | 4.9100 | 17,808,954 |
| Dec 11, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8700 | 4.8700 | 19,386,853 |
| Dec 10, 2024 | 4.9600 | 4.9900 | 4.7800 | 4.8100 | 4.8100 | 31,804,300 |
| Dec 9, 2024 | 4.8600 | 4.9500 | 4.8400 | 4.8600 | 4.8600 | 22,765,899 |
| Dec 6, 2024 | 4.7400 | 4.8600 | 4.7300 | 4.8600 | 4.8600 | 22,331,300 |
| Dec 5, 2024 | 4.7500 | 4.7800 | 4.7000 | 4.7600 | 4.7600 | 13,138,655 |
| Dec 4, 2024 | 4.8400 | 4.8600 | 4.7300 | 4.7500 | 4.7500 | 17,541,700 |
| Dec 3, 2024 | 4.8500 | 4.8700 | 4.7800 | 4.8500 | 4.8500 | 20,293,350 |
| Dec 2, 2024 | 4.7300 | 4.8600 | 4.7100 | 4.8400 | 4.8400 | 29,161,440 |
| Nov 29, 2024 | 4.6900 | 4.7400 | 4.6600 | 4.7100 | 4.7100 | 20,752,440 |
| Nov 28, 2024 | 4.6400 | 4.7300 | 4.6300 | 4.7100 | 4.7100 | 20,496,797 |
| Nov 27, 2024 | 4.6000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 19,259,802 |
| Nov 26, 2024 | 4.6200 | 4.6600 | 4.5900 | 4.6100 | 4.6100 | 11,563,110 |
| Nov 25, 2024 | 4.5600 | 4.6600 | 4.5500 | 4.6400 | 4.6400 | 14,243,361 |
| Nov 22, 2024 | 4.7100 | 4.7500 | 4.5600 | 4.5800 | 4.5800 | 17,281,950 |
| Nov 21, 2024 | 4.7500 | 4.7700 | 4.6800 | 4.7300 | 4.7300 | 17,109,886 |
| Nov 20, 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | 21,783,900 |
| Nov 19, 2024 | 4.6500 | 4.7200 | 4.6300 | 4.7100 | 4.7100 | 18,635,169 |
| Nov 18, 2024 | 4.6000 | 4.7400 | 4.5900 | 4.6300 | 4.6300 | 26,814,090 |
| Nov 15, 2024 | 4.6500 | 4.6900 | 4.5600 | 4.5700 | 4.5700 | 23,089,262 |
| Nov 14, 2024 | 4.7700 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 19,495,100 |
| Nov 13, 2024 | 4.8000 | 4.8600 | 4.7300 | 4.7700 | 4.7700 | 19,403,151 |
| Nov 12, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 33,970,522 |
| Nov 11, 2024 | 4.8300 | 4.8500 | 4.7500 | 4.8100 | 4.8100 | 23,123,002 |
| Nov 8, 2024 | 4.8400 | 4.8700 | 4.7600 | 4.8200 | 4.8200 | 25,157,310 |
| Nov 7, 2024 | 4.6800 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 26,723,307 |
| Nov 6, 2024 | 4.7300 | 4.7400 | 4.6600 | 4.7100 | 4.7100 | 23,736,651 |
| Nov 5, 2024 | 4.6500 | 4.7400 | 4.6300 | 4.7200 | 4.7200 | 24,304,025 |
| Nov 4, 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 17,185,372 |
| Nov 1, 2024 | 4.6100 | 4.6500 | 4.5500 | 4.5800 | 4.5800 | 22,002,400 |
| Oct 31, 2024 | 4.6000 | 4.6600 | 4.5800 | 4.6100 | 4.6100 | 20,571,151 |
| Oct 30, 2024 | 4.6100 | 4.6800 | 4.5600 | 4.6200 | 4.6200 | 19,326,700 |
| Oct 29, 2024 | 4.7500 | 4.7900 | 4.6000 | 4.6200 | 4.6200 | 26,901,977 |
| Oct 28, 2024 | 4.6600 | 4.7200 | 4.6300 | 4.7200 | 4.7200 | 18,217,702 |
| Oct 25, 2024 | 4.5500 | 4.6700 | 4.5400 | 4.6600 | 4.6600 | 17,184,900 |
| Oct 24, 2024 | 4.5200 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 12,059,444 |
| Oct 23, 2024 | 4.5000 | 4.5500 | 4.4700 | 4.5400 | 4.5400 | 16,771,900 |
| Oct 22, 2024 | 4.4100 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 21,525,400 |
| Oct 21, 2024 | 4.4500 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 27,093,850 |
| Oct 18, 2024 | 4.3600 | 4.5000 | 4.3200 | 4.4500 | 4.4500 | 22,030,356 |
| Oct 17, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3500 | 4.3500 | 21,513,448 |
| Oct 16, 2024 | 4.4000 | 4.5000 | 4.3900 | 4.4500 | 4.4500 | 21,756,328 |
| Oct 15, 2024 | 4.5200 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 22,431,700 |
| Oct 14, 2024 | 4.4900 | 4.5500 | 4.4200 | 4.5200 | 4.5200 | 23,559,097 |
| Oct 11, 2024 | 4.5800 | 4.6300 | 4.4100 | 4.4900 | 4.4900 | 25,595,595 |
| Oct 10, 2024 | 4.6500 | 4.7300 | 4.5500 | 4.5800 | 4.5800 | 26,979,374 |
| Oct 9, 2024 | 4.9000 | 4.9100 | 4.5500 | 4.5600 | 4.5600 | 45,191,653 |
| Oct 8, 2024 | 5.2200 | 5.2300 | 4.7600 | 4.9500 | 4.9500 | 59,984,527 |
| Sep 30, 2024 | 4.5500 | 4.7900 | 4.5300 | 4.7500 | 4.7500 | 49,922,745 |
| Sep 27, 2024 | 4.3800 | 4.4800 | 4.3600 | 4.4300 | 4.4300 | 24,696,350 |
| Sep 26, 2024 | 4.2100 | 4.3400 | 4.2000 | 4.3300 | 4.3300 | 19,596,706 |
| Sep 25, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 17,750,700 |
| Sep 24, 2024 | 3.9900 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 20,811,370 |
| Sep 23, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 7,547,263 |
| Sep 20, 2024 | 4.0200 | 4.0400 | 3.9500 | 3.9900 | 3.9900 | 10,623,742 |
| Sep 19, 2024 | 4.0400 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 12,754,362 |
| Sep 18, 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 13,514,900 |
| Sep 13, 2024 | 4.0200 | 4.1100 | 4.0000 | 4.0200 | 4.0200 | 24,256,100 |
| Sep 12, 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 24,294,603 |
| Sep 11, 2024 | 3.9700 | 4.0700 | 3.9500 | 4.0500 | 4.0500 | 17,971,208 |
| Sep 10, 2024 | 4.0500 | 4.0800 | 3.9200 | 3.9900 | 3.9900 | 11,595,430 |
| Sep 9, 2024 | 4.0400 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 10,714,150 |
| Sep 6, 2024 | 4.0900 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 6,549,450 |
| Sep 5, 2024 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 6,948,700 |
| Sep 4, 2024 | 4.0700 | 4.1200 | 4.0600 | 4.0700 | 4.0700 | 8,965,106 |
| Sep 3, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 10,836,050 |
| Sep 2, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 12,743,615 |
| Aug 30, 2024 | 4.1400 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 14,857,961 |
| Aug 29, 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 9,183,056 |
| Aug 28, 2024 | 4.1400 | 4.2300 | 4.1200 | 4.1700 | 4.1700 | 7,691,200 |
| Aug 27, 2024 | 4.1500 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 7,655,585 |
| Aug 26, 2024 | 4.1300 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 9,846,961 |
| Aug 23, 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1300 | 4.1300 | 8,435,000 |
| Aug 22, 2024 | 4.1600 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | 9,435,292 |
| Aug 21, 2024 | 4.2100 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 10,598,797 |
| Aug 20, 2024 | 4.2600 | 4.2600 | 4.1900 | 4.2400 | 4.2400 | 11,584,239 |
| Aug 19, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2700 | 4.2700 | 10,306,680 |
| Aug 16, 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 11,465,300 |
| Aug 15, 2024 | 4.1600 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 12,186,679 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 12,747,600 |
| Aug 13, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 12,126,830 |
| Aug 12, 2024 | 4.0900 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 13,753,491 |
| Aug 9, 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 13,678,600 |
| Aug 8, 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 14,946,050 |
| Aug 7, 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 8,411,935 |
| Aug 6, 2024 | 3.9600 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 8,700,067 |
| Aug 5, 2024 | 3.9600 | 4.0200 | 3.9300 | 3.9400 | 3.9400 | 13,125,313 |
| Aug 2, 2024 | 3.9300 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 10,242,801 |
| Aug 1, 2024 | 3.9700 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 9,519,358 |
| Jul 31, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 15,413,411 |
| Jul 30, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.8300 | 3.8300 | 7,744,969 |
| Jul 29, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 10,249,856 |
| Jul 26, 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7900 | 3.7900 | 8,376,508 |
| Jul 25, 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 6,934,350 |
| Jul 24, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 8,374,592 |
| Jul 23, 2024 | 3.8300 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 7,128,600 |
| Jul 22, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 10,067,490 |
| Jul 19, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 12,225,490 |
| Jul 18, 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 8,623,300 |
| Jul 17, 2024 | 3.8400 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 11,197,953 |
| Jul 16, 2024 | 3.8800 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 8,504,939 |
| Jul 15, 2024 | 3.9100 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 11,401,799 |
| Jul 12, 2024 | 3.8600 | 3.9800 | 3.8400 | 3.9300 | 3.9300 | 18,845,112 |
| Jul 11, 2024 | 3.7900 | 3.8900 | 3.7700 | 3.8700 | 3.8700 | 18,870,669 |
| Jul 10, 2024 | 3.7700 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 9,060,950 |
| Jul 9, 2024 | 3.7400 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 12,863,142 |
| Jul 8, 2024 | 3.8200 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 13,499,060 |
| Jul 5, 2024 | 3.7700 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 11,205,850 |
| Jul 4, 2024 | 3.8400 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 13,410,052 |
| Jul 3, 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 9,835,533 |
| Jul 2, 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 9,682,118 |
| Jul 1, 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8700 | 3.8700 | 14,455,900 |
| Jun 28, 2024 | 3.8400 | 3.8600 | 3.7900 | 3.8000 | 3.8000 | 12,469,150 |
| Jun 27, 2024 | 3.8700 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 10,959,641 |
| Jun 26, 2024 | 3.8600 | 3.9100 | 3.8100 | 3.9000 | 3.9000 | 11,197,200 |
| Jun 25, 2024 | 3.7800 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 10,980,100 |
| Jun 24, 2024 | 3.9000 | 3.9000 | 3.7700 | 3.7900 | 3.7900 | 13,046,948 |
| Jun 21, 2024 | 3.8700 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 9,017,888 |
| Jun 20, 2024 | 3.9300 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 11,558,950 |
| Jun 19, 2024 | 3.9800 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 11,531,625 |
| Jun 18, 2024 | 3.9900 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 11,654,800 |
| Jun 17, 2024 | 4.0700 | 4.0900 | 3.9800 | 4.0000 | 4.0000 | 25,269,884 |
| Jun 14, 2024 | 4.0500 | 4.1200 | 4.0000 | 4.1100 | 4.1100 | 27,259,699 |
| Jun 13, 2024 | 4.1800 | 4.2000 | 4.0100 | 4.0700 | 4.0700 | 34,968,202 |
| Jun 12, 2024 | 4.3300 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 34,236,993 |
| Jun 11, 2024 | 4.3400 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 10,999,750 |
| Jun 7, 2024 | 4.3000 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 9,338,831 |
| Jun 6, 2024 | 4.3300 | 4.3600 | 4.2300 | 4.2600 | 4.2600 | 13,755,099 |
| Jun 5, 2024 | 4.3600 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 11,699,716 |
| Jun 4, 2024 | 4.3200 | 4.3700 | 4.2800 | 4.3600 | 4.3600 | 9,711,791 |
| Jun 3, 2024 | 0.22 Dividend | |||||
| Jun 3, 2024 | 4.4200 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 19,032,950 |
| May 31, 2024 | 4.6400 | 4.6700 | 4.6100 | 4.6300 | 4.4100 | 12,461,450 |
| May 30, 2024 | 4.6100 | 4.6800 | 4.6100 | 4.6400 | 4.4195 | 12,261,800 |
| May 29, 2024 | 4.5700 | 4.6300 | 4.5700 | 4.6100 | 4.3910 | 8,227,800 |
| May 28, 2024 | 4.6300 | 4.6600 | 4.5800 | 4.5900 | 4.3719 | 9,600,000 |
| May 27, 2024 | 4.6000 | 4.6400 | 4.5600 | 4.6300 | 4.4100 | 10,296,600 |
| May 24, 2024 | 4.5700 | 4.6200 | 4.5600 | 4.5800 | 4.3624 | 7,992,300 |
| May 23, 2024 | 4.6400 | 4.6400 | 4.5500 | 4.5600 | 4.3433 | 10,351,900 |
| May 22, 2024 | 4.6400 | 4.6800 | 4.6300 | 4.6600 | 4.4386 | 10,868,193 |
| May 21, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6200 | 4.4005 | 11,091,300 |
| May 20, 2024 | 4.6900 | 4.7400 | 4.6700 | 4.6900 | 4.4671 | 10,942,502 |
| May 17, 2024 | 4.6400 | 4.6900 | 4.6100 | 4.6800 | 4.4576 | 9,914,403 |
| May 16, 2024 | 4.6900 | 4.6900 | 4.6300 | 4.6400 | 4.4195 | 9,274,574 |
| May 15, 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6700 | 4.4481 | 9,963,700 |
| May 14, 2024 | 4.6900 | 4.7600 | 4.6900 | 4.7000 | 4.4767 | 11,408,492 |
| May 13, 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7100 | 4.4862 | 15,231,742 |
| May 10, 2024 | 4.8300 | 4.8600 | 4.7300 | 4.7400 | 4.5148 | 17,279,902 |
| May 9, 2024 | 4.7500 | 4.8300 | 4.7100 | 4.8000 | 4.5719 | 18,805,061 |
| May 8, 2024 | 4.7400 | 4.8100 | 4.7200 | 4.7500 | 4.5243 | 18,472,161 |
| May 7, 2024 | 4.7600 | 4.7700 | 4.6900 | 4.7400 | 4.5148 | 13,628,900 |
| May 6, 2024 | 4.6800 | 4.7700 | 4.6600 | 4.7500 | 4.5243 | 20,512,163 |
Related Tickers
EACTF Earth Alive Clean Technologies Inc.
0.0005
0.00%
4955.T
001231.SZ Norsyn Crop Technology Co., Ltd.
18.59
+2.09%
000953.SZ Guangxi Hechi Chemical Co., Ltd
5.91
+3.87%
300387.SZ Hubei Forbon Technology Co.,Ltd.
8.39
+2.82%
600796.SS Zhejiang Qianjiang Biochemical Co., Ltd
5.58
+2.39%
000912.SZ Sichuan Lutianhua Company Limited By Shares
4.8600
+0.62%
600470.SS LIUGUO CHEMICAL
5.21
+3.37%
002513.SZ Jiangsu Lanfeng Bio-chemical Co.,Ltd
4.5600
+6.54%
000731.SZ Sichuan Meifeng Chemical Industry Co., Ltd.
6.79
+1.34%